Skip to main content

UBS Group Ag ADR (NY: UBS )

21.34 +0.83 (+4.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.90 21.34 20.90 21.34 6,855,788 +0.83(+4.05%)
Mar 30, 2023 20.76 20.91 20.39 20.51 6,084,562 +0.41(+2.04%)
Mar 29, 2023 20.20 20.26 19.95 20.10 4,545,526 +0.83(+4.31%)
Mar 28, 2023 19.21 19.43 19.14 19.27 4,971,975 -0.13(-0.67%)
Mar 27, 2023 19.11 19.51 18.99 19.40 7,223,187 +0.41(+2.16%)
Mar 24, 2023 18.63 19.13 18.27 18.99 9,746,558 -0.18(-0.94%)
Mar 23, 2023 19.85 19.95 18.96 19.17 11,779,510 -1.23(-6.03%)
Mar 22, 2023 20.44 20.73 20.12 20.40 14,634,002 -0.65(-3.09%)
Mar 21, 2023 20.12 21.27 19.97 21.05 18,601,958 +2.25(+11.97%)
Mar 20, 2023 19.07 19.76 18.61 18.80 40,622,620 +0.60(+3.30%)
Mar 17, 2023 18.40 18.54 18.13 18.20 6,349,525 -1.06(-5.50%)
Mar 16, 2023 18.37 19.26 18.22 19.26 8,152,657 +0.53(+2.83%)
Mar 15, 2023 18.15 18.73 17.99 18.73 13,523,731 -1.26(-6.30%)
Mar 14, 2023 19.97 20.12 19.75 19.99 5,447,788 +0.63(+3.25%)
Mar 13, 2023 19.49 19.68 19.29 19.36 6,403,441 -0.98(-4.82%)
Mar 10, 2023 20.92 20.95 20.16 20.34 6,549,336 -0.59(-2.82%)
Mar 09, 2023 21.37 21.53 20.87 20.93 4,715,157 -0.46(-2.15%)
Mar 08, 2023 21.49 21.57 21.30 21.39 4,103,897 -0.17(-0.79%)
Mar 07, 2023 22.00 22.04 21.47 21.56 3,473,889 -0.60(-2.71%)
Mar 06, 2023 22.20 22.30 22.12 22.16 1,718,966 +0.04(+0.18%)
Mar 03, 2023 21.75 22.16 21.66 22.12 4,655,212 +0.66(+3.08%)
Mar 02, 2023 21.28 21.47 21.23 21.46 2,898,752 -0.15(-0.69%)
Mar 01, 2023 21.71 21.80 21.56 21.61 1,757,878 -0.17(-0.78%)
Feb 28, 2023 21.92 21.95 21.77 21.78 1,533,541 +0.05(+0.23%)
Feb 27, 2023 21.77 21.85 21.65 21.73 1,069,530 +0.32(+1.49%)
Feb 24, 2023 21.32 21.44 21.28 21.41 1,063,316 -0.22(-1.02%)
Feb 23, 2023 21.60 21.70 21.47 21.63 952,512 +0.17(+0.79%)
Feb 22, 2023 21.53 21.61 21.39 21.46 1,014,177 -0.25(-1.15%)
Feb 21, 2023 21.70 21.88 21.66 21.71 1,058,843 -0.23(-1.05%)
Feb 17, 2023 21.80 21.96 21.77 21.94 1,007,953 +0.01(+0.05%)
Feb 16, 2023 21.84 22.16 21.84 21.93 1,815,173 -0.14(-0.63%)
Feb 15, 2023 21.83 22.07 21.80 22.07 1,295,293 -0.03(-0.14%)
Feb 14, 2023 21.87 22.21 21.85 22.10 2,110,020 +0.23(+1.05%)
Feb 13, 2023 21.63 21.88 21.61 21.87 1,435,620 +0.29(+1.34%)
Feb 10, 2023 21.58 21.62 21.47 21.58 1,392,838 -0.10(-0.46%)
Feb 09, 2023 22.00 22.01 21.61 21.68 1,619,144 +0.05(+0.23%)
Feb 08, 2023 21.66 21.75 21.59 21.63 1,366,506 -0.06(-0.28%)
Feb 07, 2023 21.41 21.74 21.36 21.69 1,572,278 +0.28(+1.31%)
Feb 06, 2023 21.35 21.44 21.21 21.41 1,941,683 -0.29(-1.34%)
Feb 03, 2023 21.50 21.84 21.49 21.70 2,021,377 +0.01(+0.05%)
Feb 02, 2023 21.80 21.85 21.55 21.69 2,721,790 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.